Redwood AI Corp. (FRA:Y0N)
Germany · Delayed Price · Currency is EUR 1.055
-0.045 (-4.09%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:Y0N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.14 | 1.22 | 1.13 | 1.22 | 1.22 | 10.91% | 310 |
| Aug 24, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | - | 6,807 |
| Aug 21, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | - | 6,100 |
| Aug 20, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -8.71% | - |
| Aug 19, 2026 | 1.25 | 1.27 | 1.16 | 1.21 | 1.21 | -5.12% | 13,243 |
| Aug 18, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 2.01% | 15,115 |
| Aug 17, 2026 | 1.19 | 1.26 | 1.14 | 1.25 | 1.25 | 30.23% | 27,051 |
| Aug 14, 2026 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 6.22% | 230 |
| Aug 13, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 3.93% | 8,168 |
| Aug 12, 2026 | 0.87 | 0.87 | 0.80 | 0.87 | 0.87 | 3.10% | 7,664 |
| Aug 11, 2026 | 0.85 | 0.89 | 0.84 | 0.84 | 0.84 | -2.33% | 3,299 |
| Aug 10, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -1.60% | 6,330 |
| Aug 7, 2026 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | -7.42% | 2,754 |
| Aug 6, 2026 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 11.85% | 1,692 |
| Aug 5, 2026 | 0.90 | 0.92 | 0.84 | 0.84 | 0.84 | -7.25% | 11,900 |
| Aug 4, 2026 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -1.09% | 350 |
| Aug 3, 2026 | 0.86 | 1.00 | 0.85 | 0.92 | 0.92 | 7.73% | 23,810 |
| Jul 31, 2026 | 0.92 | 0.96 | 0.85 | 0.85 | 0.85 | -13.74% | 27,478 |
| Jul 30, 2026 | 1.01 | 1.01 | 0.91 | 0.99 | 0.99 | -1.98% | 5,040 |
| Jul 29, 2026 | 1.03 | 1.03 | 0.93 | 1.01 | 1.01 | 4.77% | 1,710 |
| Jul 28, 2026 | 1.06 | 1.08 | 0.96 | 0.96 | 0.96 | -1.63% | 6,735 |
| Jul 27, 2026 | 0.98 | 1.11 | 0.92 | 0.98 | 0.98 | 3.16% | 11,554 |
| Jul 24, 2026 | 1.13 | 1.14 | 0.95 | 0.95 | 0.95 | -14.03% | 6,856 |
| Jul 23, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | 0.45% | 13,425 |
| Jul 22, 2026 | 1.14 | 1.17 | 1.07 | 1.10 | 1.10 | 2.80% | 12,950 |
| Jul 21, 2026 | 1.16 | 1.19 | 1.07 | 1.07 | 1.07 | -8.55% | 39,781 |
| Jul 20, 2026 | 1.38 | 1.38 | 1.17 | 1.17 | 1.17 | -11.36% | 35,275 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.26 | 1.32 | 1.32 | -14.84% | 7,823 |
| Jul 16, 2026 | 1.61 | 1.69 | 1.55 | 1.55 | 1.55 | -5.20% | 14,150 |
| Jul 15, 2026 | 1.66 | 1.71 | 1.64 | 1.64 | 1.64 | -3.82% | 1,190 |
| Jul 14, 2026 | 1.68 | 1.72 | 1.62 | 1.70 | 1.70 | -0.29% | 4,750 |
| Jul 13, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | 1.19% | 7,390 |
| Jul 10, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 3,560 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | 1.52% | 3,412 |
| Jul 8, 2026 | 1.73 | 1.75 | 1.65 | 1.65 | 1.65 | -4.07% | 27,170 |
| Jul 7, 2026 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -3.64% | 3,366 |
| Jul 6, 2026 | 1.87 | 1.88 | 1.75 | 1.79 | 1.79 | -0.56% | 27,414 |
| Jul 3, 2026 | 1.80 | 1.86 | 1.72 | 1.80 | 1.80 | 0.84% | 8,235 |
| Jul 2, 2026 | 1.68 | 1.79 | 1.65 | 1.78 | 1.78 | 10.22% | 5,543 |
| Jul 1, 2026 | 1.74 | 1.88 | 1.62 | 1.62 | 1.62 | -10.28% | 12,506 |
| Jun 30, 2026 | 1.83 | 1.84 | 1.74 | 1.80 | 1.80 | -0.83% | 7,200 |
| Jun 29, 2026 | 1.85 | 1.86 | 1.77 | 1.82 | 1.82 | 0.28% | 7,581 |
| Jun 26, 2026 | 1.90 | 1.90 | 1.71 | 1.81 | 1.81 | 2.55% | 11,959 |
| Jun 25, 2026 | 1.82 | 1.82 | 1.64 | 1.77 | 1.77 | 0.57% | 19,456 |
| Jun 24, 2026 | 1.76 | 1.79 | 1.69 | 1.76 | 1.76 | -1.96% | 10,761 |
| Jun 23, 2026 | 1.80 | 1.84 | 1.76 | 1.79 | 1.79 | 3.17% | 45,221 |
| Jun 22, 2026 | 1.84 | 1.85 | 1.74 | 1.74 | 1.74 | -6.47% | 31,508 |
| Jun 19, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -2.37% | 8,707 |
| Jun 18, 2026 | 1.84 | 1.92 | 1.81 | 1.90 | 1.90 | 5.56% | 13,413 |
| Jun 17, 2026 | 1.87 | 1.93 | 1.80 | 1.80 | 1.80 | -4.26% | 15,453 |